S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	61.60	61.62	60.90	60.94	157,928	-0.32(-0.52%)
Nov 29, 2016	61.30	61.55	61.19	61.26	221,698	+0.09(+0.15%)
Nov 28, 2016	61.46	61.46	61.01	61.17	158,575	-0.25(-0.41%)
Nov 25, 2016	61.36	61.42	61.08	61.42	100,469	+0.35(+0.57%)
Nov 23, 2016		61.07	61.07	61.07	0	+0.46(+0.76%)
Nov 22, 2016	60.11	60.65	59.94	60.61	221,063	+0.86(+1.45%)
Nov 21, 2016	60.01	60.02	59.50	59.75	184,515	+0.16(+0.27%)
Nov 18, 2016	59.91	59.91	59.50	59.59	131,160	-0.14(-0.24%)
Nov 17, 2016	59.91	60.22	59.65	59.73	106,637	+0.08(+0.13%)
Nov 16, 2016	59.96	59.96	59.40	59.66	219,429	-0.21(-0.35%)
Nov 15, 2016	60.69	61.07	59.41	59.86	1,145,396	-0.30(-0.50%)
Nov 14, 2016	61.78	61.93	59.95	60.16	619,663	+0.66(+1.11%)
Nov 11, 2016	58.53	59.54	58.53	59.50	445,931	+0.85(+1.44%)
Nov 10, 2016	58.55	58.86	58.17	58.66	680,241	+1.12(+1.95%)
Nov 09, 2016	56.38	57.81	55.59	57.54	1,676,774	+2.76(+5.04%)
Nov 08, 2016	54.72	55.05	54.70	54.78	230,469	+0.01(+0.02%)
Nov 07, 2016	54.76	54.77	54.48	54.77	14,000	+1.03(+1.92%)
Nov 04, 2016	53.86	54.17	53.42	53.74	61,170	+0.13(+0.25%)
Nov 03, 2016	54.24	54.24	53.49	53.60	36,159	-0.37(-0.68%)
Nov 02, 2016	54.65	54.70	53.97	53.97	592,053	-0.69(-1.26%)
Nov 01, 2016	54.94	55.18	54.43	54.65	16,930	-0.18(-0.33%)
Oct 31, 2016	55.43	55.43	54.60	54.83	18,027	+0.14(+0.26%)
Oct 28, 2016	54.62	54.93	54.52	54.69	33,751	+0.27(+0.49%)
Oct 27, 2016	55.05	55.05	54.34	54.42	17,090	-0.55(-1.00%)
Oct 26, 2016	54.47	55.05	54.32	54.97	37,018	+0.64(+1.18%)
Oct 25, 2016	54.01	54.39	54.01	54.33	19,489	+0.34(+0.64%)
Oct 24, 2016	53.76	54.26	53.76	53.99	18,195	+0.69(+1.30%)
Oct 21, 2016	53.17	53.30	52.93	53.29	7,870	-0.18(-0.35%)
Oct 20, 2016	53.55	53.64	53.32	53.48	9,424	-0.11(-0.21%)
Oct 19, 2016	53.74	53.78	53.49	53.59	8,402	+0.02(+0.03%)
Oct 18, 2016	53.58	53.69	53.38	53.57	10,648	+0.45(+0.85%)
Oct 17, 2016	52.81	53.18	52.81	53.12	6,367	+0.15(+0.28%)
Oct 14, 2016	53.11	53.43	52.96	52.97	22,624	+0.08(+0.16%)
Oct 13, 2016	52.71	52.91	52.38	52.89	9,561	-0.12(-0.23%)
Oct 12, 2016	52.89	53.24	52.89	53.01	19,693	+0.12(+0.23%)
Oct 11, 2016	53.57	53.59	52.82	52.89	7,198	-1.06(-1.97%)
Oct 10, 2016	53.91	54.13	53.91	53.95	8,081	+0.27(+0.51%)
Oct 07, 2016	54.36	54.36	53.34	53.68	79,053	-0.85(-1.55%)
Oct 06, 2016	54.35	54.59	54.14	54.52	68,348	-0.04(-0.07%)
Oct 05, 2016	54.48	54.72	54.48	54.56	19,520	+0.45(+0.83%)
Oct 04, 2016	54.64	54.74	54.11	54.11	5,290	-0.41(-0.75%)
Oct 03, 2016	54.43	54.54	54.29	54.52	8,844	-0.29(-0.53%)
Sep 30, 2016	54.78	55.02	54.38	54.81	20,891	+0.29(+0.53%)
Sep 29, 2016	55.13	55.13	54.27	54.52	33,254	-0.64(-1.16%)
Sep 28, 2016	54.79	55.22	54.69	55.16	19,996	+0.39(+0.70%)
Sep 27, 2016	54.74	54.89	54.57	54.78	5,193	+0.35(+0.64%)
Sep 26, 2016	54.33	54.76	54.33	54.43	24,237	-0.07(-0.12%)
Sep 23, 2016	54.85	54.85	54.49	54.49	4,315	-0.15(-0.27%)
Sep 22, 2016	54.22	54.68	54.22	54.64	10,466	+0.73(+1.36%)
Sep 21, 2016	53.55	53.91	53.24	53.91	32,035	+0.81(+1.52%)
Sep 20, 2016	53.37	53.37	53.08	53.10	6,995	-0.26(-0.49%)
Sep 19, 2016	53.39	53.67	53.25	53.37	195,936	+0.28(+0.53%)
Sep 16, 2016	53.48	53.70	53.06	53.08	32,092	-0.69(-1.29%)
Sep 15, 2016	53.21	53.79	53.21	53.78	7,561	+0.61(+1.15%)
Sep 14, 2016	53.83	53.83	53.10	53.17	19,435	-0.49(-0.92%)
Sep 13, 2016	54.16	54.26	53.57	53.66	19,296	-0.83(-1.52%)
Sep 12, 2016	53.59	54.62	52.92	54.49	38,898	+0.46(+0.85%)
Sep 09, 2016	54.88	55.21	54.03	54.03	18,097	-1.29(-2.34%)
Sep 08, 2016	55.18	55.44	55.18	55.33	4,460	-0.03(-0.05%)
Sep 07, 2016	55.49	55.60	55.34	55.35	4,759	-0.17(-0.30%)
Sep 06, 2016	55.76	55.76	55.44	55.52	18,115	-0.18(-0.32%)
Sep 02, 2016	55.42	55.70	55.70	55.70	10,873	+0.59(+1.07%)